Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flaherty & Crumrine Preferred Income Opportunity Fund
(NY:
PFO
)
8.260
+0.030 (+0.36%)
Streaming Delayed Price
Updated: 10:01 AM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
8.151
8.151
8.092
8.121
27,508
+0.04(+0.49%)
Feb 28, 2024
8.062
8.097
8.062
8.082
50,398
+0.00(+0.01%)
Feb 27, 2024
8.121
8.121
8.062
8.081
26,092
-0.01(-0.13%)
Feb 26, 2024
8.121
8.131
8.082
8.092
56,138
-0.04(-0.48%)
Feb 23, 2024
8.072
8.141
8.072
8.131
40,477
+0.05(+0.61%)
Feb 22, 2024
8.111
8.131
8.082
8.082
31,931
+0.00(+0.00%)
Feb 21, 2024
8.052
8.101
8.052
8.082
32,098
+0.03(+0.31%)
Feb 20, 2024
8.017
8.076
8.017
8.057
34,136
+0.03(+0.37%)
Feb 16, 2024
8.027
8.066
8.017
8.027
18,213
-0.05(-0.61%)
Feb 15, 2024
8.017
8.076
8.017
8.076
36,769
+0.09(+1.10%)
Feb 14, 2024
7.949
7.988
7.949
7.988
39,989
+0.04(+0.49%)
Feb 13, 2024
8.017
8.027
7.929
7.949
54,177
-0.13(-1.57%)
Feb 12, 2024
8.047
8.105
8.047
8.076
35,191
+0.05(+0.61%)
Feb 09, 2024
8.017
8.037
8.008
8.027
28,292
+0.04(+0.49%)
Feb 08, 2024
8.066
8.066
7.964
7.988
31,245
-0.04(-0.49%)
Feb 07, 2024
8.105
8.105
8.027
8.027
33,062
-0.06(-0.73%)
Feb 06, 2024
8.086
8.086
8.052
8.086
23,129
+0.06(+0.73%)
Feb 05, 2024
8.135
8.135
8.018
8.027
17,604
-0.04(-0.48%)
Feb 02, 2024
8.164
8.164
8.048
8.066
41,949
-0.10(-1.20%)
Feb 01, 2024
8.213
8.291
8.135
8.164
68,008
-0.01(-0.12%)
Jan 31, 2024
8.242
8.281
8.174
8.174
63,226
-0.06(-0.71%)
Jan 30, 2024
8.193
8.242
8.184
8.233
34,128
-0.01(-0.12%)
Jan 29, 2024
8.223
8.262
8.125
8.242
38,234
+0.02(+0.24%)
Jan 26, 2024
8.223
8.242
8.203
8.223
14,015
+0.00(+0.00%)
Jan 25, 2024
8.135
8.262
8.107
8.223
49,897
+0.11(+1.33%)
Jan 24, 2024
8.135
8.135
8.017
8.115
48,819
+0.07(+0.85%)
Jan 23, 2024
8.086
8.086
7.841
8.047
27,674
+0.00(+0.06%)
Jan 22, 2024
8.022
8.061
7.998
8.042
50,335
+0.09(+1.10%)
Jan 19, 2024
7.993
8.013
7.915
7.954
18,856
-0.04(-0.49%)
Jan 18, 2024
7.974
8.022
7.896
7.993
36,549
+0.02(+0.24%)
Jan 17, 2024
7.984
8.013
7.915
7.974
19,685
-0.01(-0.12%)
Jan 16, 2024
8.100
8.091
7.974
7.984
41,458
-0.09(-1.08%)
Jan 12, 2024
8.071
8.110
8.039
8.071
25,427
+0.03(+0.36%)
Jan 11, 2024
8.013
8.042
7.994
8.042
17,107
+0.03(+0.36%)
Jan 10, 2024
7.925
8.022
7.925
8.013
30,427
+0.09(+1.10%)
Jan 09, 2024
7.954
8.018
7.896
7.925
27,539
-0.03(-0.37%)
Jan 08, 2024
7.877
7.988
7.838
7.954
25,160
+0.10(+1.24%)
Jan 05, 2024
7.857
7.905
7.823
7.857
38,596
-0.02(-0.25%)
Jan 04, 2024
7.799
7.877
7.799
7.877
19,614
+0.05(+0.62%)
Jan 03, 2024
7.809
7.847
7.770
7.828
35,861
+0.07(+0.86%)
Jan 02, 2024
7.779
7.838
7.672
7.761
40,990
+0.02(+0.26%)
Dec 29, 2023
7.867
7.867
7.682
7.740
46,532
-0.09(-1.12%)
Dec 28, 2023
7.857
7.867
7.799
7.828
18,654
+0.00(+0.00%)
Dec 27, 2023
7.770
7.847
7.765
7.828
54,248
+0.05(+0.62%)
Dec 26, 2023
7.809
7.818
7.770
7.779
40,242
-0.02(-0.25%)
Dec 22, 2023
7.799
7.867
7.799
7.799
34,240
+0.00(+0.00%)
Dec 21, 2023
7.818
7.847
7.770
7.799
64,025
+0.05(+0.63%)
Dec 20, 2023
7.731
7.799
7.731
7.750
37,567
+0.02(+0.31%)
Dec 19, 2023
7.755
7.774
7.687
7.726
34,787
+0.03(+0.38%)
Dec 18, 2023
7.784
7.794
7.697
7.697
36,917
-0.07(-0.87%)
Dec 15, 2023
7.755
7.784
7.678
7.765
34,453
+0.04(+0.50%)
Dec 14, 2023
7.610
7.774
7.610
7.726
58,763
+0.15(+1.91%)
Dec 13, 2023
7.474
7.620
7.474
7.581
100,785
+0.07(+0.90%)
Dec 12, 2023
7.494
7.581
7.494
7.513
45,520
-0.03(-0.38%)
Dec 11, 2023
7.600
7.600
7.542
7.542
36,341
-0.06(-0.76%)
Dec 08, 2023
7.581
7.629
7.561
7.600
16,250
+0.01(+0.13%)
Dec 07, 2023
7.697
7.697
7.581
7.591
40,070
-0.05(-0.63%)
Dec 06, 2023
7.658
7.900
7.610
7.639
76,220
+0.03(+0.38%)
Dec 05, 2023
7.561
7.668
7.561
7.610
62,262
+0.00(+0.00%)
Dec 04, 2023
7.552
7.639
7.552
7.610
47,170
+0.01(+0.13%)
Dec 01, 2023
7.523
7.610
7.474
7.600
33,949
+0.13(+1.81%)
Nov 30, 2023
7.542
7.542
7.436
7.465
22,978
+0.03(+0.39%)
Nov 29, 2023
7.445
7.465
7.349
7.436
30,543
+0.05(+0.65%)
Nov 28, 2023
7.397
7.503
7.291
7.387
41,452
-0.08(-1.04%)
Nov 27, 2023
7.474
7.474
7.416
7.465
20,037
+0.02(+0.26%)
Nov 24, 2023
7.474
7.474
7.424
7.445
8,381
+0.00(+0.00%)
Nov 22, 2023
7.436
7.465
7.387
7.445
22,870
+0.07(+0.92%)
Nov 21, 2023
7.426
7.426
7.320
7.378
24,164
-0.01(-0.12%)
Nov 20, 2023
7.383
7.392
7.335
7.386
61,616
-0.03(-0.34%)
Nov 17, 2023
7.450
7.450
7.373
7.411
37,442
+0.06(+0.78%)
Nov 16, 2023
7.248
7.374
7.248
7.354
19,334
+0.11(+1.46%)
Nov 15, 2023
7.190
7.354
7.113
7.248
27,754
+0.01(+0.13%)
Nov 14, 2023
7.200
7.306
7.200
7.238
33,738
+0.15(+2.17%)
Nov 13, 2023
7.075
7.104
6.998
7.085
28,949
+0.02(+0.27%)
Nov 10, 2023
7.075
7.181
7.065
7.065
66,490
-0.01(-0.14%)
Nov 09, 2023
7.162
7.200
7.027
7.075
30,133
-0.05(-0.67%)
Nov 08, 2023
7.094
7.171
7.094
7.123
42,817
+0.01(+0.14%)
Nov 07, 2023
7.173
7.186
7.094
7.113
39,785
-0.01(-0.13%)
Nov 06, 2023
7.123
7.190
7.094
7.123
25,045
-0.13(-1.85%)
Nov 03, 2023
7.267
7.325
7.210
7.258
18,024
+0.08(+1.07%)
Nov 02, 2023
6.989
7.200
6.989
7.181
14,017
+0.22(+3.18%)
Nov 01, 2023
6.825
6.969
6.820
6.960
47,743
+0.16(+2.40%)
Oct 31, 2023
6.767
6.815
6.738
6.796
24,746
+0.07(+1.00%)
Oct 30, 2023
6.681
6.739
6.633
6.729
36,839
+0.03(+0.43%)
Oct 27, 2023
6.729
6.729
6.681
6.700
23,137
+0.01(+0.14%)
Oct 26, 2023
6.681
6.731
6.671
6.691
31,666
-0.01(-0.22%)
Oct 25, 2023
6.719
6.729
6.696
6.705
15,198
-0.06(-0.92%)
Oct 24, 2023
6.710
6.767
6.695
6.767
19,821
+0.09(+1.30%)
Oct 23, 2023
6.652
6.708
6.652
6.681
13,411
+0.01(+0.22%)
Oct 20, 2023
6.619
6.686
6.619
6.666
18,073
+0.03(+0.43%)
Oct 19, 2023
6.628
6.686
6.628
6.638
68,767
-0.02(-0.29%)
Oct 18, 2023
6.647
6.733
6.638
6.657
41,705
-0.02(-0.29%)
Oct 17, 2023
6.695
6.718
6.657
6.676
33,667
-0.05(-0.71%)
Oct 16, 2023
6.781
6.781
6.712
6.724
20,679
-0.03(-0.42%)
Oct 13, 2023
6.838
6.857
6.743
6.752
31,553
-0.08(-1.12%)
Oct 12, 2023
6.915
6.915
6.800
6.829
32,739
-0.11(-1.52%)
Oct 11, 2023
6.982
6.982
6.915
6.934
22,720
+0.01(+0.14%)
Oct 10, 2023
6.963
6.963
6.896
6.924
9,641
+0.05(+0.69%)
Oct 09, 2023
6.800
6.896
6.800
6.877
13,161
+0.05(+0.70%)
Oct 06, 2023
6.848
6.905
6.781
6.829
61,584
-0.05(-0.69%)
Oct 05, 2023
6.924
6.924
6.867
6.877
15,514
-0.05(-0.69%)
Oct 04, 2023
6.943
6.953
6.886
6.924
38,859
+0.07(+0.97%)
Oct 03, 2023
7.001
7.010
6.829
6.857
31,827
-0.15(-2.18%)
Oct 02, 2023
7.058
7.068
6.991
7.010
24,347
-0.10(-1.34%)
Sep 29, 2023
7.087
7.134
7.077
7.106
25,363
+0.08(+1.09%)
Sep 28, 2023
6.991
7.058
6.993
7.029
17,706
+0.03(+0.41%)
Sep 27, 2023
7.029
7.068
7.001
7.001
14,199
-0.04(-0.54%)
Sep 26, 2023
7.106
7.134
7.039
7.039
45,438
-0.08(-1.07%)
Sep 25, 2023
7.144
7.115
7.106
7.115
9,019
-0.03(-0.40%)
Sep 22, 2023
7.106
7.158
7.106
7.144
24,728
+0.05(+0.67%)
Sep 21, 2023
7.173
7.173
7.096
7.096
32,789
-0.10(-1.39%)
Sep 20, 2023
7.150
7.206
7.150
7.197
18,872
+0.06(+0.80%)
Sep 19, 2023
7.092
7.168
7.092
7.140
23,358
+0.01(+0.20%)
Sep 18, 2023
7.092
7.140
7.083
7.125
25,343
+0.02(+0.33%)
Sep 15, 2023
7.121
7.142
7.092
7.102
16,487
-0.05(-0.66%)
Sep 14, 2023
7.111
7.168
7.111
7.149
19,575
+0.03(+0.40%)
Sep 13, 2023
7.121
7.130
7.111
7.121
29,700
+0.02(+0.27%)
Sep 12, 2023
7.111
7.135
7.092
7.102
26,230
-0.02(-0.27%)
Sep 11, 2023
7.187
7.187
7.121
7.121
25,484
-0.03(-0.40%)
Sep 08, 2023
7.102
7.187
7.102
7.149
25,049
+0.03(+0.40%)
Sep 07, 2023
7.168
7.178
7.102
7.121
34,235
-0.06(-0.79%)
Sep 06, 2023
7.282
7.282
7.178
7.178
70,895
-0.04(-0.53%)
Sep 05, 2023
7.216
7.264
7.216
7.216
45,791
-0.06(-0.78%)
Sep 01, 2023
7.358
7.386
7.273
7.273
49,129
-0.07(-0.91%)
Aug 31, 2023
7.291
7.367
7.282
7.339
35,457
+0.09(+1.18%)
Aug 30, 2023
7.301
7.320
7.225
7.254
41,977
-0.03(-0.39%)
Aug 29, 2023
7.348
7.348
7.263
7.282
38,106
-0.02(-0.26%)
Aug 28, 2023
7.339
7.377
7.225
7.301
16,593
+0.02(+0.26%)
Aug 25, 2023
7.301
7.339
7.216
7.282
38,303
+0.06(+0.79%)
Aug 24, 2023
7.216
7.282
7.216
7.225
24,985
-0.03(-0.39%)
Aug 23, 2023
7.187
7.282
7.187
7.254
20,286
+0.07(+0.99%)
Aug 22, 2023
7.192
7.239
7.182
7.182
12,424
-0.01(-0.13%)
Aug 21, 2023
7.220
7.239
7.145
7.192
36,376
-0.02(-0.26%)
Aug 18, 2023
7.211
7.220
7.182
7.211
20,338
+0.01(+0.13%)
Aug 17, 2023
7.277
7.277
7.198
7.201
14,653
-0.03(-0.39%)
Aug 16, 2023
7.277
7.380
7.229
7.229
18,440
-0.09(-1.29%)
Aug 15, 2023
7.399
7.428
7.229
7.324
26,294
-0.14(-1.93%)
Aug 14, 2023
7.437
7.484
7.437
7.468
13,454
-0.01(-0.09%)
Aug 11, 2023
7.456
7.475
7.399
7.475
14,674
+0.05(+0.64%)
Aug 10, 2023
7.475
7.502
7.428
7.428
18,325
-0.05(-0.63%)
Aug 09, 2023
7.465
7.522
7.456
7.475
9,979
-0.04(-0.50%)
Aug 08, 2023
7.428
7.532
7.428
7.513
21,059
+0.01(+0.13%)
Aug 07, 2023
7.456
7.532
7.456
7.503
26,495
+0.05(+0.63%)
Aug 04, 2023
7.409
7.503
7.409
7.456
22,115
+0.03(+0.38%)
Aug 03, 2023
7.437
7.475
7.381
7.428
28,382
-0.05(-0.65%)
Aug 02, 2023
7.456
7.494
7.381
7.476
34,181
+0.00(+0.02%)
Aug 01, 2023
7.475
7.588
7.475
7.475
51,281
-0.08(-1.00%)
Jul 31, 2023
7.541
7.550
7.503
7.550
21,169
+0.07(+0.88%)
Jul 28, 2023
7.418
7.522
7.418
7.484
30,417
+0.07(+0.89%)
Jul 27, 2023
7.475
7.503
7.418
7.418
34,062
-0.06(-0.76%)
Jul 26, 2023
7.390
7.494
7.390
7.475
17,598
+0.04(+0.51%)
Jul 25, 2023
7.503
7.503
7.428
7.437
23,300
+0.04(+0.51%)
Jul 24, 2023
7.475
7.475
7.305
7.399
37,605
-0.01(-0.13%)
Jul 21, 2023
7.409
7.451
7.352
7.409
15,121
+0.01(+0.09%)
Jul 20, 2023
7.383
7.459
7.383
7.402
18,181
-0.04(-0.50%)
Jul 19, 2023
7.412
7.496
7.383
7.440
15,352
+0.01(+0.13%)
Jul 18, 2023
7.308
7.440
7.308
7.430
15,792
+0.08(+1.15%)
Jul 17, 2023
7.393
7.393
7.346
7.346
12,458
-0.02(-0.25%)
Jul 14, 2023
7.459
7.459
7.365
7.365
23,903
-0.07(-0.88%)
Jul 13, 2023
7.412
7.449
7.412
7.430
15,374
+0.02(+0.25%)
Jul 12, 2023
7.393
7.466
7.393
7.412
18,465
+0.06(+0.77%)
Jul 11, 2023
7.402
7.473
7.355
7.355
40,266
-0.06(-0.76%)
Jul 10, 2023
7.346
7.430
7.346
7.412
15,118
+0.03(+0.38%)
Jul 07, 2023
7.374
7.421
7.337
7.383
16,158
+0.04(+0.51%)
Jul 06, 2023
7.543
7.543
7.327
7.346
25,910
-0.17(-2.25%)
Jul 05, 2023
7.543
7.543
7.515
7.515
17,886
+0.02(+0.25%)
Jul 03, 2023
7.402
7.543
7.402
7.496
59,718
-0.02(-0.25%)
Jun 30, 2023
7.590
7.590
7.448
7.515
27,691
+0.06(+0.75%)
Jun 29, 2023
7.505
7.599
7.412
7.459
38,735
-0.10(-1.36%)
Jun 28, 2023
7.543
7.562
7.468
7.562
13,465
+0.10(+1.38%)
Jun 27, 2023
7.337
7.468
7.327
7.459
78,696
+0.11(+1.56%)
Jun 26, 2023
7.346
7.411
7.290
7.344
21,499
+0.02(+0.23%)
Jun 23, 2023
7.383
7.401
7.271
7.327
13,359
-0.02(-0.26%)
Jun 22, 2023
7.402
7.402
7.346
7.346
8,095
-0.04(-0.55%)
Jun 21, 2023
7.405
7.424
7.330
7.386
21,297
-0.01(-0.13%)
Jun 20, 2023
7.424
7.424
7.358
7.396
20,044
+0.04(+0.51%)
Jun 16, 2023
7.312
7.358
7.302
7.358
20,497
+0.00(+0.00%)
Jun 15, 2023
7.358
7.414
7.257
7.358
43,017
+0.00(+0.00%)
Jun 14, 2023
7.386
7.433
7.321
7.358
18,837
-0.07(-1.00%)
Jun 13, 2023
7.563
7.563
7.424
7.433
26,923
-0.02(-0.25%)
Jun 12, 2023
7.582
7.582
7.330
7.452
22,301
-0.07(-0.99%)
Jun 09, 2023
7.461
7.573
7.442
7.526
35,530
+0.06(+0.75%)
Jun 08, 2023
7.508
7.508
7.414
7.470
16,059
+0.03(+0.38%)
Jun 07, 2023
7.433
7.451
7.414
7.442
11,497
+0.07(+0.90%)
Jun 06, 2023
7.396
7.461
7.349
7.376
31,827
-0.00(-0.01%)
Jun 05, 2023
7.386
7.452
7.312
7.377
19,554
-0.02(-0.25%)
Jun 02, 2023
7.228
7.591
7.228
7.396
57,919
+0.13(+1.80%)
Jun 01, 2023
7.134
7.368
7.134
7.265
24,946
+0.15(+2.10%)
May 31, 2023
7.153
7.153
7.041
7.116
17,552
+0.03(+0.39%)
May 30, 2023
7.013
7.106
7.013
7.088
15,251
+0.08(+1.20%)
May 26, 2023
6.976
7.051
6.967
7.004
9,572
+0.04(+0.54%)
May 25, 2023
7.004
7.013
6.920
6.967
20,496
+0.04(+0.54%)
May 24, 2023
7.106
7.106
6.901
6.929
44,970
-0.18(-2.49%)
May 23, 2023
7.190
7.200
7.106
7.106
33,502
-0.06(-0.78%)
May 22, 2023
7.162
7.190
7.134
7.162
11,316
+0.03(+0.35%)
May 19, 2023
7.109
7.230
7.063
7.137
38,817
+0.08(+1.18%)
May 18, 2023
7.045
7.122
6.906
7.054
41,187
+0.05(+0.67%)
May 17, 2023
6.868
7.007
6.868
7.007
20,736
+0.19(+2.71%)
May 16, 2023
6.906
6.906
6.822
6.822
14,990
-0.04(-0.54%)
May 15, 2023
6.748
6.887
6.721
6.859
32,391
+0.06(+0.96%)
May 12, 2023
6.794
6.877
6.767
6.794
26,587
+0.01(+0.14%)
May 11, 2023
6.915
6.932
6.785
6.785
51,189
-0.09(-1.33%)
May 10, 2023
6.989
7.002
6.850
6.876
50,181
-0.06(-0.82%)
May 09, 2023
6.961
6.998
6.915
6.933
35,883
-0.05(-0.66%)
May 08, 2023
7.109
7.109
6.952
6.980
26,094
-0.04(-0.53%)
May 05, 2023
6.980
7.035
6.952
7.017
22,883
+0.09(+1.34%)
May 04, 2023
7.091
7.100
6.785
6.924
49,302
-0.31(-4.23%)
May 03, 2023
7.360
7.360
7.184
7.230
15,409
-0.09(-1.27%)
May 02, 2023
7.341
7.425
7.313
7.323
17,525
-0.14(-1.86%)
May 01, 2023
7.462
7.554
7.434
7.462
45,342
-0.01(-0.12%)
Apr 28, 2023
7.527
7.564
7.462
7.471
27,951
+0.06(+0.75%)
Apr 27, 2023
7.415
7.489
7.406
7.415
10,490
+0.05(+0.63%)
Apr 26, 2023
7.462
7.462
7.367
7.369
22,819
-0.02(-0.25%)
Apr 25, 2023
7.415
7.582
7.388
7.388
26,135
-0.10(-1.36%)
Apr 24, 2023
7.443
7.527
7.415
7.489
16,747
+0.06(+0.87%)
Apr 21, 2023
7.406
7.499
7.406
7.425
25,797
-0.04(-0.50%)
Apr 20, 2023
7.489
7.610
7.462
7.462
12,566
-0.07(-0.97%)
Apr 19, 2023
7.582
7.587
7.535
7.535
1,098
-0.04(-0.50%)
Apr 18, 2023
7.674
7.683
7.462
7.573
15,596
-0.01(-0.12%)
Apr 17, 2023
7.554
7.683
7.554
7.582
11,844
-0.02(-0.24%)
Apr 14, 2023
7.720
7.729
7.544
7.600
15,059
-0.06(-0.72%)
Apr 13, 2023
7.563
7.720
7.481
7.656
29,429
+0.01(+0.12%)
Apr 12, 2023
7.674
7.739
7.563
7.646
17,232
+0.03(+0.36%)
Apr 11, 2023
7.508
7.646
7.508
7.619
7,102
+0.06(+0.85%)
Apr 10, 2023
7.407
7.554
7.407
7.554
11,308
+0.08(+1.11%)
Apr 06, 2023
7.481
7.536
7.416
7.471
23,020
+0.03(+0.37%)
Apr 05, 2023
7.444
7.545
7.444
7.444
10,087
-0.06(-0.86%)
Apr 04, 2023
7.563
7.692
7.471
7.508
38,067
-0.16(-2.04%)
Apr 03, 2023
7.600
7.840
7.554
7.665
40,054
+0.06(+0.85%)
Mar 31, 2023
7.407
7.785
7.352
7.600
120,798
+0.31(+4.30%)
Mar 30, 2023
7.223
7.361
7.223
7.287
88,845
+0.08(+1.15%)
Mar 29, 2023
7.121
7.256
7.121
7.204
15,217
+0.09(+1.30%)
Mar 28, 2023
7.158
7.158
7.112
7.112
15,509
-0.02(-0.26%)
Mar 27, 2023
7.038
7.154
7.038
7.130
26,818
+0.13(+1.84%)
Mar 24, 2023
7.167
7.167
6.991
7.002
37,469
-0.18(-2.44%)
Mar 23, 2023
7.324
7.324
7.177
7.177
6,248
-0.12(-1.65%)
Mar 22, 2023
7.305
7.368
7.132
7.297
21,844
+0.06(+0.90%)
Mar 21, 2023
7.022
7.251
6.994
7.232
45,143
+0.26(+3.72%)
Mar 20, 2023
7.351
7.406
6.967
6.973
83,288
-0.38(-5.14%)
Mar 17, 2023
7.562
7.562
7.333
7.351
38,731
-0.21(-2.78%)
Mar 16, 2023
7.287
7.634
7.287
7.562
49,274
+0.19(+2.61%)
Mar 15, 2023
7.562
7.562
7.287
7.370
33,180
-0.26(-3.36%)
Mar 14, 2023
7.617
7.745
7.553
7.626
40,066
+0.20(+2.71%)
Mar 13, 2023
7.681
7.681
7.241
7.424
100,695
-0.38(-4.81%)
Mar 10, 2023
8.166
8.221
7.749
7.800
34,121
-0.33(-4.05%)
Mar 09, 2023
8.175
8.239
8.102
8.129
22,886
-0.06(-0.78%)
Mar 08, 2023
8.276
8.276
8.193
8.193
21,598
-0.07(-0.89%)
Mar 07, 2023
8.303
8.322
8.258
8.267
17,164
-0.04(-0.44%)
Mar 06, 2023
8.340
8.385
8.294
8.303
38,346
-0.05(-0.55%)
Mar 03, 2023
8.349
8.385
8.349
8.349
5,528
+0.04(+0.44%)
Mar 02, 2023
8.340
8.422
8.312
8.312
26,201
-0.09(-1.09%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.